KissMeData/050120/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193300	45686698	1823	1823	1823	1823	50
3	20241014	193200	45686698	1823	1823	1823	1823	0
4	20241014	193100	45686698	1823	1823	1823	1823	0
5	20241014	193000	45686698	1823	1823	1823	1823	0
6	20241014	192900	45686698	1823	1823	1823	1823	0
7	20241014	192800	45686698	1823	1823	1823	1823	0
8	20241014	192700	45686698	1823	1823	1823	1823	0
9	20241014	192600	45686698	1823	1823	1823	1823	0
10	20241014	192500	45686698	1823	1823	1823	1823	0
11	20241014	192400	45686698	1823	1823	1823	1823	0
12	20241014	192300	45686698	1823	1823	1823	1823	0
13	20241014	192200	45686698	1823	1823	1823	1823	0
14	20241014	192100	45686698	1823	1823	1823	1823	0
15	20241014	192000	45686698	1823	1823	1823	1823	0
16	20241014	191900	45686698	1823	1823	1823	1823	0
17	20241014	191800	45686698	1823	1823	1823	1823	0
18	20241014	191700	45686698	1823	1823	1823	1823	0
19	20241014	191600	45686698	1823	1823	1823	1823	0
20	20241014	191500	45686698	1823	1823	1823	1823	0
21	20241014	191400	45686698	1823	1823	1823	1823	0
22	20241014	191300	45686698	1823	1823	1823	1823	0
23	20241014	191200	45686698	1823	1823	1823	1823	0
24	20241014	191100	45686698	1823	1823	1823	1823	0
25	20241014	191000	45686698	1823	1823	1823	1823	0
26	20241014	190900	45686698	1823	1823	1823	1823	0
27	20241014	190800	45686698	1823	1823	1823	1823	0
28	20241014	190700	45686698	1823	1823	1823	1823	0
29	20241014	190600	45686698	1823	1823	1823	1823	0
30	20241014	190500	45686698	1823	1823	1823	1823	0
31	20241014	190400	45686698	1823	1823	1823	1823	0
32	20241014	190300	45686698	1823	1823	1823	1823	50
33	20241014	190200	45686698	1823	1823	1823	1823	0
34	20241014	190100	45686698	1823	1823	1823	1823	0
35	20241014	190000	45686698	1823	1823	1823	1823	0
36	20241014	185900	45686698	1823	1823	1823	1823	0
37	20241014	185800	45686698	1823	1823	1823	1823	0
38	20241014	185700	45686698	1823	1823	1823	1823	0
39	20241014	185600	45686698	1823	1823	1823	1823	0
40	20241014	185500	45686698	1823	1823	1823	1823	0
41	20241014	185400	45686698	1823	1823	1823	1823	0
42	20241014	185300	45686698	1823	1823	1823	1823	0
43	20241014	185200	45686698	1823	1823	1823	1823	0
44	20241014	185100	45686698	1823	1823	1823	1823	0
45	20241014	185000	45686698	1823	1823	1823	1823	0
46	20241014	184900	45686698	1823	1823	1823	1823	0
47	20241014	184800	45686698	1823	1823	1823	1823	0
48	20241014	184700	45686698	1823	1823	1823	1823	0
49	20241014	184600	45686698	1823	1823	1823	1823	0
50	20241014	184500	45686698	1823	1823	1823	1823	0
51	20241014	184400	45686698	1823	1823	1823	1823	0
52	20241014	184300	45686698	1823	1823	1823	1823	0
53	20241014	184200	45686698	1823	1823	1823	1823	0
54	20241014	184100	45686698	1823	1823	1823	1823	0
55	20241014	184000	45686698	1823	1823	1823	1823	0
56	20241014	183900	45686698	1823	1823	1823	1823	0
57	20241014	183800	45686698	1823	1823	1823	1823	0
58	20241014	183700	45686698	1823	1823	1823	1823	0
59	20241014	183600	45686698	1823	1823	1823	1823	0
60	20241014	183500	45686698	1823	1823	1823	1823	0
61	20241014	183400	45686698	1823	1823	1823	1823	0
62	20241014	183300	45686698	1823	1823	1823	1823	50
63	20241014	183200	45686698	1823	1823	1823	1823	0
64	20241014	183100	45686698	1823	1823	1823	1823	0
65	20241014	183000	45686698	1823	1823	1823	1823	0
66	20241014	182900	45686698	1823	1823	1823	1823	0
67	20241014	182800	45686698	1823	1823	1823	1823	0
68	20241014	182700	45686698	1823	1823	1823	1823	0
69	20241014	182600	45686698	1823	1823	1823	1823	0
70	20241014	182500	45686698	1823	1823	1823	1823	0
71	20241014	182400	45686698	1823	1823	1823	1823	0
72	20241014	182300	45686698	1823	1823	1823	1823	0
73	20241014	182200	45686698	1823	1823	1823	1823	0
74	20241014	182100	45686698	1823	1823	1823	1823	0
75	20241014	182000	45686698	1823	1823	1823	1823	0
76	20241014	181900	45686698	1823	1823	1823	1823	0
77	20241014	181800	45686698	1823	1823	1823	1823	0
78	20241014	181700	45686698	1823	1823	1823	1823	0
79	20241014	181600	45686698	1823	1823	1823	1823	0
80	20241014	181500	45686698	1823	1823	1823	1823	0
81	20241014	181400	45686698	1823	1823	1823	1823	0
82	20241014	181300	45686698	1823	1823	1823	1823	0
83	20241014	181200	45686698	1823	1823	1823	1823	0
84	20241014	181100	45686698	1823	1823	1823	1823	0
85	20241014	181000	45686698	1823	1823	1823	1823	0
86	20241014	180900	45686698	1823	1823	1823	1823	0
87	20241014	180800	45686698	1823	1823	1823	1823	0
88	20241014	180700	45686698	1823	1823	1823	1823	0
89	20241014	180600	45686698	1823	1823	1823	1823	0
90	20241014	180500	45686698	1823	1823	1823	1823	0
91	20241014	180400	45686698	1823	1823	1823	1823	0
92	20241014	180300	45686698	1823	1823	1823	1823	50
93	20241014	180200	45686698	1823	1823	1823	1823	0
94	20241014	180100	45686698	1823	1823	1823	1823	0
95	20241014	180000	45686698	1823	1823	1823	1823	0
96	20241014	175900	45686698	1823	1823	1823	1823	0
97	20241014	175800	45686698	1823	1823	1823	1823	0
98	20241014	175700	45686698	1823	1823	1823	1823	0
99	20241014	175600	45686698	1823	1823	1823	1823	0
100	20241014	175500	45686698	1823	1823	1823	1823	0
101	20241014	175400	45686698	1823	1823	1823	1823	0
102	20241014	175300	45686698	1823	1823	1823	1823	0
103	20241014	175200	45686698	1823	1823	1823	1823	0
104	20241014	175100	45686698	1823	1823	1823	1823	0
105	20241014	175000	45686698	1823	1823	1823	1823	0
106	20241014	174900	45686698	1823	1823	1823	1823	0
107	20241014	174800	45686698	1823	1823	1823	1823	0
108	20241014	174700	45686698	1823	1823	1823	1823	0
109	20241014	174600	45686698	1823	1823	1823	1823	0
110	20241014	174500	45686698	1823	1823	1823	1823	0
111	20241014	174400	45686698	1823	1823	1823	1823	0
112	20241014	174300	45686698	1823	1823	1823	1823	0
113	20241014	174200	45686698	1823	1823	1823	1823	0
114	20241014	174100	45686698	1823	1823	1823	1823	0
115	20241014	174000	45686698	1823	1823	1823	1823	0
116	20241014	173900	45686698	1823	1823	1823	1823	0
117	20241014	173800	45686698	1823	1823	1823	1823	0
118	20241014	173700	45686698	1823	1823	1823	1823	0
119	20241014	173600	45686698	1823	1823	1823	1823	0
120	20241014	173500	45686698	1823	1823	1823	1823	0
121	20241014	173400	45686698	1823	1823	1823	1823	0
122	20241014	173300	45686698	1823	1823	1823	1823	50
123	20241014	173200	45686698	1823	1823	1823	1823	0
124	20241014	173100	45686698	1823	1823	1823	1823	0
125	20241014	173000	45686698	1823	1823	1823	1823	0
126	20241014	172900	45686698	1823	1823	1823	1823	0
127	20241014	172800	45686698	1823	1823	1823	1823	0
128	20241014	172700	45686698	1823	1823	1823	1823	0
129	20241014	172600	45686698	1823	1823	1823	1823	0
130	20241014	172500	45686698	1823	1823	1823	1823	0
131	20241014	172400	45686698	1823	1823	1823	1823	0
132	20241014	172300	45686698	1823	1823	1823	1823	0
133	20241014	172200	45686698	1823	1823	1823	1823	0
134	20241014	172100	45686698	1823	1823	1823	1823	0
135	20241014	172000	45686698	1823	1823	1823	1823	0
136	20241014	171900	45686698	1823	1823	1823	1823	0
137	20241014	171800	45686698	1823	1823	1823	1823	0
138	20241014	171700	45686698	1823	1823	1823	1823	0
139	20241014	171600	45686698	1823	1823	1823	1823	0
140	20241014	171500	45686698	1823	1823	1823	1823	0
141	20241014	171400	45686698	1823	1823	1823	1823	0
142	20241014	171300	45686698	1823	1823	1823	1823	0
143	20241014	171200	45686698	1823	1823	1823	1823	0
144	20241014	171100	45686698	1823	1823	1823	1823	0
145	20241014	171000	45686698	1823	1823	1823	1823	0
146	20241014	170900	45686698	1823	1823	1823	1823	0
147	20241014	170800	45686698	1823	1823	1823	1823	0
148	20241014	170700	45686698	1823	1823	1823	1823	0
149	20241014	170600	45686698	1823	1823	1823	1823	0
150	20241014	170500	45686698	1823	1823	1823	1823	0
151	20241014	170400	45686698	1823	1823	1823	1823	0
152	20241014	170300	45686698	1823	1823	1823	1823	50
153	20241014	170200	45686698	1823	1823	1823	1823	0
154	20241014	170100	45686698	1823	1823	1823	1823	0
155	20241014	170000	45686698	1823	1823	1823	1823	0
156	20241014	165900	45686698	1823	1823	1823	1823	0
157	20241014	165800	45686698	1823	1823	1823	1823	0
158	20241014	165700	45686698	1823	1823	1823	1823	0
159	20241014	165600	45686698	1823	1823	1823	1823	0
160	20241014	165500	45686698	1823	1823	1823	1823	0
161	20241014	165400	45686698	1823	1823	1823	1823	0
162	20241014	165300	45686698	1823	1823	1823	1823	0
163	20241014	165200	45686698	1823	1823	1823	1823	0
164	20241014	165100	45686698	1823	1823	1823	1823	0
165	20241014	165000	45686698	1823	1823	1823	1823	0
166	20241014	164900	45686698	1823	1823	1823	1823	0
167	20241014	164800	45686698	1823	1823	1823	1823	0
168	20241014	164700	45686698	1823	1823	1823	1823	0
169	20241014	164600	45686698	1823	1823	1823	1823	0
170	20241014	164500	45686698	1823	1823	1823	1823	0
171	20241014	164400	45686698	1823	1823	1823	1823	0
172	20241014	164300	45686698	1823	1823	1823	1823	0
173	20241014	164200	45686698	1823	1823	1823	1823	0
174	20241014	164100	45686698	1823	1823	1823	1823	0
175	20241014	164000	45686698	1823	1823	1823	1823	0
176	20241014	163900	45686698	1823	1823	1823	1823	0
177	20241014	163800	45686698	1823	1823	1823	1823	0
178	20241014	163700	45686698	1823	1823	1823	1823	0
179	20241014	163600	45686698	1823	1823	1823	1823	0
180	20241014	163500	45686698	1823	1823	1823	1823	0
181	20241014	163400	45686698	1823	1823	1823	1823	0
182	20241014	163300	45686698	1823	1823	1823	1823	50
183	20241014	163200	45686698	1823	1823	1823	1823	0
184	20241014	163100	45686698	1823	1823	1823	1823	0
185	20241014	163000	45686698	1823	1823	1823	1823	0
186	20241014	162900	45686698	1823	1823	1823	1823	0
187	20241014	162800	45686698	1823	1823	1823	1823	0
188	20241014	162700	45686698	1823	1823	1823	1823	0
189	20241014	162600	45686698	1823	1823	1823	1823	0
190	20241014	162500	45686698	1823	1823	1823	1823	0
191	20241014	162400	45686698	1823	1823	1823	1823	0
192	20241014	162300	45686698	1823	1823	1823	1823	0
193	20241014	162200	45686698	1823	1823	1823	1823	0
194	20241014	162100	45686698	1823	1823	1823	1823	0
195	20241014	162000	45686698	1823	1823	1823	1823	0
196	20241014	161900	45686698	1823	1823	1823	1823	0
197	20241014	161800	45686698	1823	1823	1823	1823	0
198	20241014	161700	45686698	1823	1823	1823	1823	0
199	20241014	161600	45686698	1823	1823	1823	1823	0
200	20241014	161500	45686698	1823	1823	1823	1823	0
201	20241014	161400	45686698	1823	1823	1823	1823	0
202	20241014	161300	45686698	1823	1823	1823	1823	0
203	20241014	161200	45686698	1823	1823	1823	1823	0
204	20241014	161100	45686698	1823	1823	1823	1823	0
205	20241014	161000	45686698	1823	1823	1823	1823	0
206	20241014	160900	45686698	1823	1823	1823	1823	0
207	20241014	160800	45686698	1823	1823	1823	1823	0
208	20241014	160700	45686698	1823	1823	1823	1823	0
209	20241014	160600	45686698	1823	1823	1823	1823	0
210	20241014	160500	45686698	1823	1823	1823	1823	0
211	20241014	160400	45686698	1823	1823	1823	1823	0
212	20241014	160300	45686698	1823	1823	1823	1823	50
213	20241014	160200	45686698	1823	1823	1823	1823	0
214	20241014	160100	45686698	1823	1823	1823	1823	0
215	20241014	160000	45686698	1823	1823	1823	1823	0
216	20241014	155900	45686698	1823	1823	1823	1823	0
217	20241014	155800	45686698	1823	1823	1823	1823	0
218	20241014	155700	45686698	1823	1823	1823	1823	0
219	20241014	155600	45686698	1823	1823	1823	1823	0
220	20241014	155500	45686698	1823	1823	1823	1823	0
221	20241014	155400	45686698	1823	1823	1823	1823	0
222	20241014	155300	45686698	1823	1823	1823	1823	0
223	20241014	155200	45686698	1823	1823	1823	1823	0
224	20241014	155100	45686698	1823	1823	1823	1823	0
225	20241014	155000	45686698	1823	1823	1823	1823	0
226	20241014	154900	45686698	1823	1823	1823	1823	0
227	20241014	154800	45686698	1823	1823	1823	1823	0
228	20241014	154700	45686698	1823	1823	1823	1823	0
229	20241014	154600	45686698	1823	1823	1823	1823	0
230	20241014	154500	45686698	1823	1823	1823	1823	0
231	20241014	154400	45686698	1823	1823	1823	1823	0
232	20241014	154300	45686698	1823	1823	1823	1823	0
233	20241014	154200	45686698	1823	1823	1823	1823	0
234	20241014	154100	45686698	1823	1823	1823	1823	0
235	20241014	154000	45686698	1823	1823	1823	1823	0
236	20241014	153900	45686698	1823	1823	1823	1823	0
237	20241014	153800	45686698	1823	1823	1823	1823	0
238	20241014	153700	45686698	1823	1823	1823	1823	0
239	20241014	153600	45686698	1823	1823	1823	1823	0
240	20241014	153500	45686698	1823	1823	1823	1823	0
241	20241014	153400	45686698	1823	1823	1823	1823	0
242	20241014	153300	45686698	1823	1823	1823	1823	50
243	20241014	153200	45686698	1823	1823	1823	1823	0
244	20241014	153100	45686698	1823	1823	1823	1823	0
245	20241014	153000	45686698	1823	1823	1823	1823	50
246	20241014	152900	45595548	1823	1823	1823	1823	0
247	20241014	152800	45595548	1823	1823	1823	1823	0
248	20241014	152700	45595548	1823	1823	1823	1823	0
249	20241014	152600	45595548	1823	1823	1823	1823	0
250	20241014	152500	45595548	1823	1823	1823	1823	0
251	20241014	152400	45595548	1823	1823	1823	1823	0
252	20241014	152300	45595548	1823	1823	1823	1823	0
253	20241014	152200	45595548	1823	1823	1823	1823	0
254	20241014	152100	45595548	1823	1823	1823	1823	0
255	20241014	152000	45595548	1823	1823	1823	1823	0
256	20241014	151900	45595548	1823	1820	1823	1820	18
257	20241014	151800	45562769	1801	1801	1801	1801	0
258	20241014	151700	45562769	1801	1822	1822	1801	284
259	20241014	151600	45045468	1822	1817	1822	1817	15
260	20241014	151500	45018196	1818	1818	1818	1818	0
261	20241014	151400	45018196	1818	1818	1818	1818	30
262	20241014	151300	44963656	1818	1818	1818	1818	0
263	20241014	151200	44963656	1818	1818	1818	1818	0
264	20241014	151100	44963656	1818	1818	1818	1818	0
265	20241014	151000	44963656	1818	1818	1818	1818	0
266	20241014	150900	44963656	1818	1818	1818	1818	0
267	20241014	150800	44963656	1818	1818	1818	1818	0
268	20241014	150700	44963656	1818	1818	1818	1818	1
269	20241014	150600	44961838	1822	1822	1822	1822	0
270	20241014	150500	44961838	1822	1822	1822	1822	0
271	20241014	150400	44961838	1822	1822	1822	1822	0
272	20241014	150300	44961838	1822	1822	1822	1822	0
273	20241014	150200	44961838	1822	1822	1822	1822	0
274	20241014	150100	44961838	1822	1822	1822	1822	0
275	20241014	150000	44961838	1822	1822	1822	1822	0
276	20241014	145900	44961838	1822	1822	1822	1822	0
277	20241014	145800	44961838	1822	1822	1822	1822	0
278	20241014	145700	44961838	1822	1822	1822	1822	2
279	20241014	145600	44958194	1801	1801	1801	1801	0
280	20241014	145500	44958194	1801	1801	1801	1801	0
281	20241014	145400	44958194	1801	1801	1801	1801	0
282	20241014	145300	44958194	1801	1801	1801	1801	0
283	20241014	145200	44958194	1801	1801	1801	1801	31
284	20241014	145100	44902363	1801	1800	1801	1800	328
285	20241014	145000	44311917	1810	1810	1810	1810	0
286	20241014	144900	44311917	1810	1810	1810	1810	0
287	20241014	144800	44311917	1810	1810	1810	1810	0
288	20241014	144700	44311917	1810	1810	1810	1810	1
289	20241014	144600	44310107	1809	1809	1809	1809	0
290	20241014	144500	44310107	1809	1810	1810	1809	126
291	20241014	144400	44082056	1810	1810	1810	1810	13
292	20241014	144300	44058526	1828	1828	1828	1828	0
293	20241014	144200	44058526	1828	1828	1828	1828	0
294	20241014	144100	44058526	1828	1828	1828	1828	0
295	20241014	144000	44058526	1828	1820	1828	1820	119
296	20241014	143900	43841839	1820	1820	1820	1820	0
297	20241014	143800	43841839	1820	1820	1820	1820	0
298	20241014	143700	43841839	1820	1820	1820	1820	0
299	20241014	143600	43841839	1820	1820	1820	1820	0
300	20241014	143500	43841839	1820	1820	1820	1820	0
301	20241014	143400	43841839	1820	1820	1820	1820	0
302	20241014	143300	43841839	1820	1820	1820	1820	0
303	20241014	143200	43841839	1820	1820	1820	1820	0
304	20241014	143100	43841839	1820	1820	1820	1820	0
305	20241014	143000	43841839	1820	1820	1820	1820	0
306	20241014	142900	43841839	1820	1820	1820	1820	0
307	20241014	142800	43841839	1820	1820	1820	1820	0
308	20241014	142700	43841839	1820	1820	1820	1820	0
309	20241014	142600	43841839	1820	1820	1820	1820	0
310	20241014	142500	43841839	1820	1820	1820	1820	0
311	20241014	142400	43841839	1820	1820	1820	1820	0
312	20241014	142300	43841839	1820	1820	1820	1820	0
313	20241014	142200	43841839	1820	1820	1820	1820	0
314	20241014	142100	43841839	1820	1820	1820	1820	0
315	20241014	142000	43841839	1820	1820	1820	1820	0
316	20241014	141900	43841839	1820	1820	1820	1820	0
317	20241014	141800	43841839	1820	1820	1820	1820	0
318	20241014	141700	43841839	1820	1820	1820	1820	0
319	20241014	141600	43841839	1820	1820	1820	1820	5
320	20241014	141500	43832739	1820	1820	1820	1820	0
321	20241014	141400	43832739	1820	1820	1820	1820	0
322	20241014	141300	43832739	1820	1820	1820	1820	2
323	20241014	141200	43829099	1819	1819	1819	1819	0
324	20241014	141100	43829099	1819	1819	1819	1819	104
325	20241014	141000	43639923	1807	1807	1807	1807	53
326	20241014	140900	43544152	1800	1800	1800	1800	0
327	20241014	140800	43544152	1800	1800	1800	1800	0
328	20241014	140700	43544152	1800	1800	1800	1800	0
329	20241014	140600	43544152	1800	1800	1800	1800	0
330	20241014	140500	43544152	1800	1800	1800	1800	0
331	20241014	140400	43544152	1800	1800	1800	1800	0
332	20241014	140300	43544152	1800	1800	1800	1800	0
333	20241014	140200	43544152	1800	1800	1800	1800	0
334	20241014	140100	43544152	1800	1807	1807	1800	409
335	20241014	140000	42807889	1807	1807	1807	1807	0
336	20241014	135900	42807889	1807	1807	1807	1807	0
337	20241014	135800	42807889	1807	1807	1807	1807	0
338	20241014	135700	42807889	1807	1807	1807	1807	0
339	20241014	135600	42807889	1807	1807	1807	1807	0
340	20241014	135500	42807889	1807	1807	1807	1807	0
341	20241014	135400	42807889	1807	1807	1807	1807	0
342	20241014	135300	42807889	1807	1807	1807	1807	0
343	20241014	135200	42807889	1807	1807	1807	1807	0
344	20241014	135100	42807889	1807	1807	1807	1807	0
345	20241014	135000	42807889	1807	1807	1807	1807	0
346	20241014	134900	42807889	1807	1807	1807	1807	0
347	20241014	134800	42807889	1807	1807	1807	1807	0
348	20241014	134700	42807889	1807	1807	1807	1807	2
349	20241014	134600	42804275	1796	1796	1796	1796	0
350	20241014	134500	42804275	1796	1796	1796	1796	0
351	20241014	134400	42804275	1796	1796	1796	1796	0
352	20241014	134300	42804275	1796	1796	1796	1796	0
353	20241014	134200	42804275	1796	1796	1796	1796	1
354	20241014	134100	42802479	1819	1819	1819	1819	0
355	20241014	134000	42802479	1819	1819	1819	1819	0
356	20241014	133900	42802479	1819	1819	1819	1819	0
357	20241014	133800	42802479	1819	1799	1820	1797	106
358	20241014	133700	42611632	1799	1798	1799	1798	4
359	20241014	133600	42604439	1798	1798	1798	1798	0
360	20241014	133500	42604439	1798	1798	1798	1798	0
361	20241014	133400	42604439	1798	1798	1798	1798	0
362	20241014	133300	42604439	1798	1798	1798	1798	0
363	20241014	133200	42604439	1798	1798	1798	1798	0
364	20241014	133100	42604439	1798	1798	1798	1798	0
365	20241014	133000	42604439	1798	1798	1798	1798	0
366	20241014	132900	42604439	1798	1798	1798	1798	0
367	20241014	132800	42604439	1798	1795	1798	1795	444
368	20241014	132700	41806898	1794	1791	1794	1791	550
369	20241014	132600	40821198	1783	1783	1783	1783	0
370	20241014	132500	40821198	1783	1783	1783	1783	0
371	20241014	132400	40821198	1783	1784	1784	1783	8
372	20241014	132300	40806933	1791	1791	1791	1791	2
373	20241014	132200	40803351	1791	1791	1791	1791	0
374	20241014	132100	40803351	1791	1791	1791	1791	0
375	20241014	132000	40803351	1791	1791	1791	1791	1
376	20241014	131900	40801560	1792	1783	1792	1783	30
377	20241014	131800	40748052	1784	1784	1784	1784	0
378	20241014	131700	40748052	1784	1794	1794	1783	792
379	20241014	131600	39328931	1794	1796	1796	1794	325
380	20241014	131500	38745561	1800	1800	1800	1800	9
381	20241014	131400	38729361	1806	1806	1806	1806	0
382	20241014	131300	38729361	1806	1806	1806	1806	0
383	20241014	131200	38729361	1806	1806	1806	1806	0
384	20241014	131100	38729361	1806	1806	1806	1806	0
385	20241014	131000	38729361	1806	1806	1806	1806	0
386	20241014	130900	38729361	1806	1806	1806	1806	0
387	20241014	130800	38729361	1806	1806	1806	1806	0
388	20241014	130700	38729361	1806	1806	1806	1806	2
389	20241014	130600	38725749	1806	1806	1806	1806	0
390	20241014	130500	38725749	1806	1806	1806	1806	0
391	20241014	130400	38725749	1806	1806	1806	1806	0
392	20241014	130300	38725749	1806	1806	1806	1806	0
393	20241014	130200	38725749	1806	1806	1806	1806	0
394	20241014	130100	38725749	1806	1806	1806	1806	0
395	20241014	130000	38725749	1806	1806	1806	1806	0
396	20241014	125900	38725749	1806	1806	1806	1806	0
397	20241014	125800	38725749	1806	1806	1806	1806	0
398	20241014	125700	38725749	1806	1806	1806	1806	0
399	20241014	125600	38725749	1806	1806	1806	1806	0
400	20241014	125500	38725749	1806	1806	1806	1806	0
401	20241014	125400	38725749	1806	1806	1806	1806	0
402	20241014	125300	38725749	1806	1806	1806	1806	0
403	20241014	125200	38725749	1806	1806	1806	1806	0
404	20241014	125100	38725749	1806	1806	1806	1806	0
405	20241014	125000	38725749	1806	1806	1806	1806	0
406	20241014	124900	38725749	1806	1806	1806	1806	0
407	20241014	124800	38725749	1806	1804	1806	1804	7
408	20241014	124700	38713114	1796	1796	1796	1796	5
409	20241014	124600	38704134	1804	1804	1804	1804	0
410	20241014	124500	38704134	1804	1804	1804	1804	0
411	20241014	124400	38704134	1804	1804	1804	1804	0
412	20241014	124300	38704134	1804	1804	1804	1804	0
413	20241014	124200	38704134	1804	1804	1804	1804	0
414	20241014	124100	38704134	1804	1804	1804	1804	0
415	20241014	124000	38704134	1804	1804	1804	1804	0
416	20241014	123900	38704134	1804	1804	1804	1804	0
417	20241014	123800	38704134	1804	1804	1804	1804	0
418	20241014	123700	38704134	1804	1804	1804	1804	0
419	20241014	123600	38704134	1804	1804	1804	1804	0
420	20241014	123500	38704134	1804	1804	1804	1804	0
421	20241014	123400	38704134	1804	1804	1804	1804	0
422	20241014	123300	38704134	1804	1804	1804	1804	0
423	20241014	123200	38704134	1804	1804	1804	1804	0
424	20241014	123100	38704134	1804	1804	1804	1804	0
425	20241014	123000	38704134	1804	1804	1804	1804	0
426	20241014	122900	38704134	1804	1804	1804	1804	0
427	20241014	122800	38704134	1804	1804	1804	1804	0
428	20241014	122700	38704134	1804	1804	1804	1804	0
429	20241014	122600	38704134	1804	1804	1804	1804	0
430	20241014	122500	38704134	1804	1804	1804	1804	0
431	20241014	122400	38704134	1804	1804	1804	1804	0
432	20241014	122300	38704134	1804	1804	1804	1804	0
433	20241014	122200	38704134	1804	1804	1804	1804	2
434	20241014	122100	38700526	1795	1795	1795	1795	0
435	20241014	122000	38700526	1795	1795	1795	1795	0
436	20241014	121900	38700526	1795	1795	1795	1795	0
437	20241014	121800	38700526	1795	1795	1795	1795	1
438	20241014	121700	38698731	1804	1804	1804	1804	0
439	20241014	121600	38698731	1804	1804	1804	1804	0
440	20241014	121500	38698731	1804	1804	1804	1804	0
441	20241014	121400	38698731	1804	1804	1804	1804	0
442	20241014	121300	38698731	1804	1804	1804	1804	0
443	20241014	121200	38698731	1804	1804	1804	1804	0
444	20241014	121100	38698731	1804	1804	1804	1804	0
445	20241014	121000	38698731	1804	1804	1804	1804	0
446	20241014	120900	38698731	1804	1804	1804	1804	0
447	20241014	120800	38698731	1804	1804	1804	1804	0
448	20241014	120700	38698731	1804	1804	1804	1804	1
449	20241014	120600	38696927	1803	1803	1803	1803	0
450	20241014	120500	38696927	1803	1803	1803	1803	0
451	20241014	120400	38696927	1803	1803	1803	1803	0
452	20241014	120300	38696927	1803	1803	1803	1803	0
453	20241014	120200	38696927	1803	1803	1803	1803	0
454	20241014	120100	38696927	1803	1803	1803	1803	0
455	20241014	120000	38696927	1803	1803	1803	1803	0
456	20241014	115900	38696927	1803	1803	1803	1803	0
457	20241014	115800	38696927	1803	1803	1803	1803	0
458	20241014	115700	38696927	1803	1803	1803	1803	0
459	20241014	115600	38696927	1803	1803	1803	1803	0
460	20241014	115500	38696927	1803	1803	1803	1803	0
461	20241014	115400	38696927	1803	1803	1803	1803	0
462	20241014	115300	38696927	1803	1803	1803	1803	0
463	20241014	115200	38696927	1803	1803	1803	1803	0
464	20241014	115100	38696927	1803	1803	1803	1803	0
465	20241014	115000	38696927	1803	1803	1803	1803	0
466	20241014	114900	38696927	1803	1803	1803	1803	0
467	20241014	114800	38696927	1803	1803	1803	1803	0
468	20241014	114700	38696927	1803	1803	1803	1803	2
469	20241014	114600	38693321	1805	1805	1805	1805	0
470	20241014	114500	38693321	1805	1805	1805	1805	0
471	20241014	114400	38693321	1805	1805	1805	1805	0
472	20241014	114300	38693321	1805	1805	1805	1805	0
473	20241014	114200	38693321	1805	1805	1805	1805	0
474	20241014	114100	38693321	1805	1805	1805	1805	0
475	20241014	114000	38693321	1805	1805	1805	1805	1
476	20241014	113900	38691516	1795	1805	1805	1795	2669
477	20241014	113800	33875481	1805	1805	1805	1805	0
478	20241014	113700	33875481	1805	1805	1805	1805	0
479	20241014	113600	33875481	1805	1805	1805	1805	0
480	20241014	113500	33875481	1805	1805	1805	1805	1
481	20241014	113400	33873676	1805	1805	1805	1805	0
482	20241014	113300	33873676	1805	1805	1805	1805	0
483	20241014	113200	33873676	1805	1805	1805	1805	0
484	20241014	113100	33873676	1805	1805	1805	1805	0
485	20241014	113000	33873676	1805	1805	1805	1805	0
486	20241014	112900	33873676	1805	1805	1805	1805	350
487	20241014	112800	33241926	1805	1805	1805	1805	0
488	20241014	112700	33241926	1805	1803	1805	1803	209
489	20241014	112600	32864798	1804	1804	1804	1804	0
490	20241014	112500	32864798	1804	1804	1804	1804	0
491	20241014	112400	32864798	1804	1804	1804	1804	0
492	20241014	112300	32864798	1804	1804	1804	1804	0
493	20241014	112200	32864798	1804	1804	1804	1804	0
494	20241014	112100	32864798	1804	1804	1804	1804	0
495	20241014	112000	32864798	1804	1804	1804	1804	0
496	20241014	111900	32864798	1804	1804	1804	1804	0
497	20241014	111800	32864798	1804	1804	1804	1804	40
498	20241014	111700	32792638	1794	1794	1794	1794	0
499	20241014	111600	32792638	1794	1794	1794	1794	0
500	20241014	111500	32792638	1794	1794	1794	1794	75
501	20241014	111400	32658088	1794	1794	1794	1794	26
502	20241014	111300	32611444	1794	1800	1800	1794	2161
503	20241014	111200	28732167	1800	1800	1800	1800	0
504	20241014	111100	28732167	1800	1800	1800	1800	0
505	20241014	111000	28732167	1800	1800	1800	1800	0
506	20241014	110900	28732167	1800	1800	1800	1800	0
507	20241014	110800	28732167	1800	1800	1800	1800	0
508	20241014	110700	28732167	1800	1800	1800	1800	0
509	20241014	110600	28732167	1800	1800	1800	1800	0
510	20241014	110500	28732167	1800	1800	1800	1800	23
511	20241014	110400	28690767	1800	1800	1800	1800	0
512	20241014	110300	28690767	1800	1800	1800	1800	0
513	20241014	110200	28690767	1800	1800	1800	1800	0
514	20241014	110100	28690767	1800	1801	1801	1800	300
515	20241014	110000	28150713	1809	1809	1809	1809	0
516	20241014	105900	28150713	1809	1809	1809	1809	0
517	20241014	105800	28150713	1809	1809	1809	1809	0
518	20241014	105700	28150713	1809	1809	1809	1809	0
519	20241014	105600	28150713	1809	1809	1809	1809	0
520	20241014	105500	28150713	1809	1809	1809	1809	0
521	20241014	105400	28150713	1809	1809	1809	1809	0
522	20241014	105300	28150713	1809	1809	1809	1809	0
523	20241014	105200	28150713	1809	1809	1809	1809	2
524	20241014	105100	28147095	1811	1811	1811	1811	0
525	20241014	105000	28147095	1811	1811	1811	1811	0
526	20241014	104900	28147095	1811	1811	1811	1811	0
527	20241014	104800	28147095	1811	1811	1811	1811	0
528	20241014	104700	28147095	1811	1811	1811	1811	0
529	20241014	104600	28147095	1811	1811	1811	1811	0
530	20241014	104500	28147095	1811	1811	1811	1811	0
531	20241014	104400	28147095	1811	1811	1811	1811	0
532	20241014	104300	28147095	1811	1811	1811	1811	0
533	20241014	104200	28147095	1811	1811	1811	1811	0
534	20241014	104100	28147095	1811	1811	1811	1811	0
535	20241014	104000	28147095	1811	1811	1811	1811	4
536	20241014	103900	28139851	1811	1811	1811	1811	0
537	20241014	103800	28139851	1811	1811	1811	1811	0
538	20241014	103700	28139851	1811	1811	1811	1811	0
539	20241014	103600	28139851	1811	1811	1811	1811	0
540	20241014	103500	28139851	1811	1811	1811	1811	0
541	20241014	103400	28139851	1811	1811	1811	1811	0
542	20241014	103300	28139851	1811	1811	1811	1811	2
543	20241014	103200	28136229	1814	1814	1814	1814	0
544	20241014	103100	28136229	1814	1814	1814	1814	0
545	20241014	103000	28136229	1814	1814	1814	1814	0
546	20241014	102900	28136229	1814	1814	1814	1814	0
547	20241014	102800	28136229	1814	1814	1814	1814	0
548	20241014	102700	28136229	1814	1814	1814	1814	0
549	20241014	102600	28136229	1814	1814	1814	1814	0
550	20241014	102500	28136229	1814	1814	1814	1814	0
551	20241014	102400	28136229	1814	1814	1814	1814	0
552	20241014	102300	28136229	1814	1814	1814	1814	0
553	20241014	102200	28136229	1814	1814	1814	1814	0
554	20241014	102100	28136229	1814	1814	1814	1814	0
555	20241014	102000	28136229	1814	1814	1814	1814	0
556	20241014	101900	28136229	1814	1814	1814	1814	0
557	20241014	101800	28136229	1814	1814	1814	1814	0
558	20241014	101700	28136229	1814	1814	1814	1814	0
559	20241014	101600	28136229	1814	1814	1814	1814	2
560	20241014	101500	28132601	1801	1801	1801	1801	240
561	20241014	101400	27700361	1801	1801	1801	1801	0
562	20241014	101300	27700361	1801	1801	1801	1801	0
563	20241014	101200	27700361	1801	1801	1801	1801	0
564	20241014	101100	27700361	1801	1801	1801	1801	70
565	20241014	101000	27574291	1814	1814	1814	1814	0
566	20241014	100900	27574291	1814	1804	1814	1804	1000
567	20241014	100800	25761443	1801	1801	1801	1801	0
568	20241014	100700	25761443	1801	1801	1801	1801	141
569	20241014	100600	25507502	1792	1792	1792	1792	0
570	20241014	100500	25507502	1792	1791	1804	1782	2528
571	20241014	100400	20958996	1782	1782	1782	1782	0
572	20241014	100300	20958996	1782	1782	1782	1782	0
573	20241014	100200	20958996	1782	1782	1782	1782	13
574	20241014	100100	20935830	1781	1781	1781	1781	0
575	20241014	100000	20935830	1781	1792	1792	1780	5993
576	20241014	095900	10213328	1794	1794	1794	1794	0
577	20241014	095800	10213328	1794	1794	1794	1794	0
578	20241014	095700	10213328	1794	1794	1794	1794	0
579	20241014	095600	10213328	1794	1794	1794	1794	0
580	20241014	095500	10213328	1794	1794	1794	1794	0
581	20241014	095400	10213328	1794	1794	1794	1794	0
582	20241014	095300	10213328	1794	1794	1794	1794	0
583	20241014	095200	10213328	1794	1794	1794	1794	3
584	20241014	095100	10207946	1815	1815	1815	1815	0
585	20241014	095000	10207946	1815	1815	1815	1815	0
586	20241014	094900	10207946	1815	1815	1815	1815	0
587	20241014	094800	10207946	1815	1815	1815	1815	0
588	20241014	094700	10207946	1815	1815	1815	1815	0
589	20241014	094600	10207946	1815	1815	1815	1815	0
590	20241014	094500	10207946	1815	1815	1815	1815	0
591	20241014	094400	10207946	1815	1815	1815	1815	1
592	20241014	094300	10206131	1794	1794	1794	1794	0
593	20241014	094200	10206131	1794	1794	1794	1794	0
594	20241014	094100	10206131	1794	1794	1794	1794	0
595	20241014	094000	10206131	1794	1794	1794	1794	0
596	20241014	093900	10206131	1794	1815	1815	1794	267
597	20241014	093800	9722922	1819	1819	1819	1819	0
598	20241014	093700	9722922	1819	1819	1819	1819	0
599	20241014	093600	9722922	1819	1819	1819	1819	0
600	20241014	093500	9722922	1819	1819	1819	1819	0
601	20241014	093400	9722922	1819	1819	1819	1819	0
602	20241014	093300	9722922	1819	1819	1819	1819	0
603	20241014	093200	9722922	1819	1819	1819	1819	1
604	20241014	093100	9721103	1818	1818	1818	1818	0
605	20241014	093000	9721103	1818	1818	1818	1818	0
606	20241014	092900	9721103	1818	1818	1818	1818	0
607	20241014	092800	9721103	1818	1818	1818	1818	0
608	20241014	092700	9721103	1818	1818	1818	1818	0
609	20241014	092600	9721103	1818	1818	1818	1818	0
610	20241014	092500	9721103	1818	1818	1818	1818	0
611	20241014	092400	9721103	1818	1818	1818	1818	0
612	20241014	092300	9721103	1818	1818	1818	1818	0
613	20241014	092200	9721103	1818	1818	1818	1818	0
614	20241014	092100	9721103	1818	1818	1818	1818	0
615	20241014	092000	9721103	1818	1818	1818	1818	0
616	20241014	091900	9721103	1818	1818	1818	1818	50
617	20241014	091800	9630203	1818	1818	1818	1818	0
618	20241014	091700	9630203	1818	1818	1818	1818	0
619	20241014	091600	9630203	1818	1818	1818	1818	400
620	20241014	091500	8903003	1791	1791	1791	1791	0
621	20241014	091400	8903003	1791	1791	1791	1791	0
622	20241014	091300	8903003	1791	1791	1791	1791	0
623	20241014	091200	8903003	1791	1818	1818	1791	24
624	20241014	091100	8859990	1791	1791	1791	1791	0
625	20241014	091000	8859990	1791	1791	1791	1791	10
626	20241014	090900	8842080	1791	1791	1791	1791	0
627	20241014	090800	8842080	1791	1791	1791	1791	0
628	20241014	090700	8842080	1791	1791	1791	1791	1
629	20241014	090600	8840289	1790	1790	1790	1790	0
630	20241014	090500	8840289	1790	1794	1794	1790	2833
631	20241014	090400	3761508	1793	1793	1793	1793	0
632	20241014	090300	3761508	1793	1793	1793	1793	0
633	20241014	090200	3761508	1793	1794	1794	1793	924
634	20241014	090100	2104733	1791	1808	1820	1790	1111
635	20241014	090000	112770	1790	1790	1790	1790	63